Paik Kwang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4,545.00 | 4,585.00 | 4,460.00 | 4,500.00 | 4,382.34 | 527,418 |
| 2022-08-03 | 4,360.00 | 4,950.00 | 4,330.00 | 4,530.00 | 4,411.56 | 4,324,749 |
| 2022-08-02 | 4,410.00 | 4,460.00 | 4,270.00 | 4,330.00 | 4,216.78 | 322,605 |
| 2022-08-01 | 4,405.00 | 4,430.00 | 4,350.00 | 4,380.00 | 4,265.48 | 279,771 |
| 2022-07-29 | 4,390.00 | 4,475.00 | 4,350.00 | 4,405.00 | 4,289.82 | 818,855 |
| 2022-07-28 | 4,220.00 | 4,925.00 | 4,190.00 | 4,420.00 | 4,304.43 | 6,641,620 |
| 2022-07-27 | 4,150.00 | 4,210.00 | 4,130.00 | 4,180.00 | 4,070.71 | 125,218 |
| 2022-07-26 | 4,100.00 | 4,205.00 | 4,080.00 | 4,165.00 | 4,056.10 | 151,389 |
| 2022-07-25 | 4,075.00 | 4,110.00 | 4,050.00 | 4,100.00 | 3,992.80 | 52,631 |
| 2022-07-22 | 4,120.00 | 4,160.00 | 4,055.00 | 4,075.00 | 3,968.45 | 95,990 |
| 2022-07-21 | 4,070.00 | 4,155.00 | 4,065.00 | 4,120.00 | 4,012.28 | 124,710 |
| 2022-07-20 | 4,115.00 | 4,180.00 | 4,060.00 | 4,090.00 | 3,983.06 | 145,572 |
| 2022-07-19 | 4,005.00 | 4,085.00 | 4,005.00 | 4,085.00 | 3,978.19 | 117,541 |
| 2022-07-18 | 4,050.00 | 4,100.00 | 3,980.00 | 4,045.00 | 3,939.24 | 201,829 |
| 2022-07-15 | 3,855.00 | 4,240.00 | 3,855.00 | 4,040.00 | 3,934.37 | 1,032,989 |
| 2022-07-14 | 3,800.00 | 4,000.00 | 3,580.00 | 3,850.00 | 3,749.34 | 2,272,641 |
| 2022-07-13 | 4,135.00 | 4,215.00 | 4,090.00 | 4,170.00 | 4,060.97 | 134,934 |
| 2022-07-12 | 4,225.00 | 4,250.00 | 4,120.00 | 4,170.00 | 4,060.97 | 248,377 |
| 2022-07-11 | 4,360.00 | 4,375.00 | 4,260.00 | 4,300.00 | 4,187.57 | 139,341 |
| 2022-07-08 | 4,295.00 | 4,415.00 | 4,290.00 | 4,290.00 | 4,177.83 | 226,497 |
| 2022-07-07 | 4,205.00 | 4,305.00 | 4,200.00 | 4,240.00 | 4,129.14 | 156,453 |
| 2022-07-06 | 4,290.00 | 4,340.00 | 4,160.00 | 4,180.00 | 4,070.71 | 127,126 |
| 2022-07-05 | 4,165.00 | 4,370.00 | 4,165.00 | 4,290.00 | 4,177.83 | 166,385 |
| 2022-07-04 | 4,290.00 | 4,360.00 | 4,090.00 | 4,165.00 | 4,056.10 | 215,347 |
| 2022-07-01 | 4,395.00 | 4,460.00 | 4,245.00 | 4,290.00 | 4,177.83 | 105,065 |
| 2022-06-30 | 4,535.00 | 4,550.00 | 4,385.00 | 4,385.00 | 4,270.35 | 132,398 |
| 2022-06-29 | 4,355.00 | 4,615.00 | 4,355.00 | 4,535.00 | 4,416.42 | 119,516 |
| 2022-06-28 | 4,365.00 | 4,500.00 | 4,365.00 | 4,480.00 | 4,362.86 | 187,180 |
| 2022-06-27 | 4,265.00 | 4,410.00 | 4,215.00 | 4,385.00 | 4,270.35 | 190,163 |
| 2022-06-24 | 3,955.00 | 4,200.00 | 3,955.00 | 4,200.00 | 4,090.18 | 263,584 |
| 2022-06-23 | 4,175.00 | 4,245.00 | 3,950.00 | 3,950.00 | 3,846.72 | 475,681 |
| 2022-06-22 | 4,525.00 | 4,560.00 | 4,180.00 | 4,180.00 | 4,070.71 | 399,418 |
| 2022-06-21 | 4,465.00 | 4,560.00 | 4,410.00 | 4,505.00 | 4,387.21 | 178,325 |
| 2022-06-20 | 4,730.00 | 4,790.00 | 4,410.00 | 4,465.00 | 4,348.25 | 354,903 |
| 2022-06-17 | 4,530.00 | 4,770.00 | 4,500.00 | 4,730.00 | 4,606.33 | 391,581 |
| 2022-06-16 | 4,650.00 | 4,855.00 | 4,650.00 | 4,680.00 | 4,557.63 | 351,340 |
| 2022-06-15 | 4,740.00 | 4,970.00 | 4,530.00 | 4,600.00 | 4,479.73 | 498,421 |
| 2022-06-14 | 4,750.00 | 4,900.00 | 4,710.00 | 4,825.00 | 4,698.84 | 593,290 |
| 2022-06-13 | 5,150.00 | 5,170.00 | 4,905.00 | 4,925.00 | 4,796.23 | 682,361 |
| 2022-06-10 | 5,200.00 | 5,280.00 | 5,180.00 | 5,240.00 | 5,102.99 | 206,947 |
| 2022-06-09 | 5,350.00 | 5,360.00 | 5,220.00 | 5,250.00 | 5,112.73 | 303,575 |
| 2022-06-08 | 5,410.00 | 5,510.00 | 5,310.00 | 5,340.00 | 5,200.38 | 370,713 |
| 2022-06-07 | 5,550.00 | 5,590.00 | 5,380.00 | 5,400.00 | 5,258.81 | 368,124 |
| 2022-06-03 | 5,730.00 | 5,730.00 | 5,530.00 | 5,550.00 | 5,404.89 | 499,000 |
| 2022-06-02 | 5,660.00 | 5,710.00 | 5,600.00 | 5,680.00 | 5,531.49 | 375,425 |
| 2022-05-31 | 5,650.00 | 5,670.00 | 5,570.00 | 5,650.00 | 5,502.27 | 425,773 |
| 2022-05-30 | 5,760.00 | 5,760.00 | 5,570.00 | 5,600.00 | 5,453.58 | 720,760 |
| 2022-05-27 | 5,770.00 | 5,850.00 | 5,640.00 | 5,670.00 | 5,521.75 | 1,207,031 |
| 2022-05-26 | 5,390.00 | 5,910.00 | 5,380.00 | 5,690.00 | 5,541.23 | 5,360,185 |
| 2022-05-25 | 5,200.00 | 5,980.00 | 5,160.00 | 5,440.00 | 5,297.76 | 13,502,000 |
| 2022-05-24 | 5,300.00 | 5,300.00 | 5,100.00 | 5,120.00 | 4,986.13 | 331,212 |
| 2022-05-23 | 5,300.00 | 5,360.00 | 5,250.00 | 5,250.00 | 5,112.73 | 160,833 |
| 2022-05-20 | 5,280.00 | 5,360.00 | 5,250.00 | 5,260.00 | 5,122.47 | 174,796 |
| 2022-05-19 | 5,210.00 | 5,310.00 | 5,180.00 | 5,220.00 | 5,083.51 | 301,247 |
| 2022-05-18 | 5,480.00 | 5,500.00 | 5,350.00 | 5,380.00 | 5,239.33 | 237,348 |
| 2022-05-17 | 5,400.00 | 5,520.00 | 5,360.00 | 5,390.00 | 5,249.07 | 487,571 |
| 2022-05-16 | 5,260.00 | 5,360.00 | 5,240.00 | 5,280.00 | 5,141.95 | 186,369 |
| 2022-05-13 | 5,160.00 | 5,260.00 | 5,150.00 | 5,230.00 | 5,093.25 | 173,772 |
| 2022-05-12 | 5,170.00 | 5,420.00 | 5,100.00 | 5,130.00 | 4,995.87 | 529,488 |
| 2022-05-11 | 5,300.00 | 5,380.00 | 5,190.00 | 5,220.00 | 5,083.51 | 347,757 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 30.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 75.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.